Bancor Historical Data

BNT Page 31
Download
Date Close Price change Market cap Trading volume
Mar 23, 2022 $ 2.49
+1.81%
$ 641.4 million $ 47.2 million
Mar 22, 2022 $ 2.44
+3.27%
$ 628.27 million $ 39.14 million
Mar 21, 2022 $ 2.36
+1.37%
$ 608.4 million $ 23.47 million
Mar 20, 2022 $ 2.33
-2.45%
$ 599.18 million $ 12.37 million
Mar 19, 2022 $ 2.39
+0.39%
$ 613.89 million $ 13 million
Mar 18, 2022 $ 2.38
+3.47%
$ 609.95 million $ 18.25 million
Mar 17, 2022 $ 2.3
-0.21%
$ 589.53 million $ 16.05 million
Mar 16, 2022 $ 2.31
+5.22%
$ 589.71 million $ 26.67 million
Mar 15, 2022 $ 2.19
+0.59%
$ 574.43 million $ 16.36 million
Mar 14, 2022 $ 2.18
+3.54%
$ 571.11 million $ 15.37 million
Mar 13, 2022 $ 2.1
-2.44%
$ 550.94 million $ 12.63 million
Mar 12, 2022 $ 2.16
+0.19%
$ 564.75 million $ 8 million
Mar 11, 2022 $ 2.15
-1.71%
$ 563.7 million $ 14.32 million
Mar 10, 2022 $ 2.19
-4.81%
$ 573.53 million $ 19.67 million
Mar 9, 2022 $ 2.3
+6.75%
$ 601.51 million $ 21.62 million
Mar 8, 2022 $ 2.16
+2.17%
$ 562.33 million $ 19.5 million
Mar 7, 2022 $ 2.11
-2.83%
$ 549.43 million $ 21.25 million
Mar 6, 2022 $ 2.17
-3.28%
$ 565.75 million $ 12.02 million
Mar 5, 2022 $ 2.25
+1.59%
$ 587.66 million $ 11.43 million
Mar 4, 2022 $ 2.21
-7.22%
$ 576.99 million $ 15.69 million
Mar 3, 2022 $ 2.38
-2.28%
$ 620.51 million $ 50.77 million
Mar 2, 2022 $ 2.44
-0.87%
$ 635.02 million $ 30.65 million
Mar 1, 2022 $ 2.46
+1.24%
$ 635.78 million $ 19.67 million
Feb 28, 2022 $ 2.43
+11.32%
$ 628.1 million $ 31.38 million
Feb 27, 2022 $ 2.18
-4.73%
$ 563.07 million $ 20.46 million
Feb 26, 2022 $ 2.29
+0.98%
$ 592.8 million $ 11.81 million
Feb 25, 2022 $ 2.27
+3.45%
$ 587.56 million $ 20.7 million
Feb 24, 2022 $ 2.19
+1.29%
$ 568.31 million $ 52.2 million
Feb 23, 2022 $ 2.16
-4.07%
$ 563.61 million $ 17.25 million
Feb 22, 2022 $ 2.26
+4.29%
$ 587.48 million $ 25.86 million
Feb 21, 2022 $ 2.16
-4.55%
$ 563.25 million $ 23.41 million
Feb 20, 2022 $ 2.27
-5.21%
$ 590.12 million $ 20.27 million
Feb 19, 2022 $ 2.39
-0.04%
$ 622.56 million $ 10.15 million
Feb 18, 2022 $ 2.39
-2.69%
$ 619.23 million $ 14.39 million
Feb 17, 2022 $ 2.46
-7.88%
$ 633.13 million $ 18.15 million
Feb 16, 2022 $ 2.67
-2.38%
$ 687.3 million $ 17.33 million
Feb 15, 2022 $ 2.73
+7.15%
$ 701.61 million $ 15.06 million
Feb 14, 2022 $ 2.55
+0.72%
$ 654.77 million $ 14.31 million
Feb 13, 2022 $ 2.53
-1.22%
$ 648.01 million $ 11.94 million
Feb 12, 2022 $ 2.56
-0.76%
$ 653.29 million $ 14.03 million
Feb 11, 2022 $ 2.58
-3.62%
$ 643.08 million $ 21.36 million
Feb 10, 2022 $ 2.68
-5.07%
$ 656.16 million $ 32 million
Feb 9, 2022 $ 2.82
+1.58%
$ 691.18 million $ 7.7 million
Feb 8, 2022 $ 2.78
-1.67%
$ 680.43 million $ 9.75 million
Feb 7, 2022 $ 2.83
+3.72%
$ 692.14 million $ 9.06 million
Feb 6, 2022 $ 2.73
+2.19%
$ 667.21 million $ 4.9 million
Feb 5, 2022 $ 2.67
+1.35%
$ 653.02 million $ 7.74 million
Feb 4, 2022 $ 2.63
+8.61%
$ 639.77 million $ 5.78 million
Feb 3, 2022 $ 2.42
+0.82%
$ 589.27 million $ 5.25 million
Feb 2, 2022 $ 2.4
-4.60%
$ 582.31 million $ 8.43 million